Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	38.28	38.85	37.80	38.27	1,198,431	+0.02(+0.05%)
May 05, 2023	35.91	39.12	35.66	38.25	2,093,925	+4.48(+13.27%)
May 04, 2023	34.71	34.71	33.72	33.77	663,887	-0.94(-2.71%)
May 03, 2023	34.80	35.07	34.59	34.71	450,885	-0.08(-0.24%)
May 02, 2023	34.90	34.90	34.33	34.80	461,662	-0.10(-0.29%)
May 01, 2023	34.94	35.09	34.75	34.90	376,934	-0.10(-0.29%)
Apr 28, 2023	34.83	35.07	34.68	35.00	436,396	+0.03(+0.08%)
Apr 27, 2023	34.43	34.99	34.41	34.97	348,240	+0.60(+1.75%)
Apr 26, 2023	34.50	34.68	34.12	34.37	493,300	+0.07(+0.22%)
Apr 25, 2023	34.75	34.75	34.27	34.30	566,588	-0.47(-1.35%)
Apr 24, 2023	34.92	35.04	34.45	34.77	426,024	-0.15(-0.42%)
Apr 21, 2023	35.29	35.29	34.81	34.92	397,661	-0.40(-1.12%)
Apr 20, 2023	35.13	35.76	35.07	35.31	585,165	+0.03(+0.08%)
Apr 19, 2023	35.50	35.61	35.24	35.29	568,498	-0.51(-1.42%)
Apr 18, 2023	36.27	36.35	35.70	35.79	485,997	-0.22(-0.62%)
Apr 17, 2023	36.47	36.47	35.86	36.02	474,136	-0.25(-0.69%)
Apr 14, 2023	36.46	36.72	35.91	36.26	634,821	-0.39(-1.06%)
Apr 13, 2023	36.02	36.67	35.93	36.65	460,911	+0.84(+2.35%)
Apr 12, 2023	36.02	36.38	35.67	35.81	579,215	+0.06(+0.18%)
Apr 11, 2023	35.38	35.95	35.38	35.75	652,544	+0.34(+0.97%)
Apr 10, 2023	34.99	35.41	34.66	35.41	512,553	+0.09(+0.26%)
Apr 06, 2023	35.01	35.38	34.88	35.31	346,602	+0.14(+0.39%)
Apr 05, 2023	35.49	35.60	34.95	35.17	526,748	-0.31(-0.88%)
Apr 04, 2023	35.49	35.76	35.32	35.49	661,381	+0.00(+0.00%)
Apr 03, 2023	35.47	35.74	35.26	35.49	600,290	-0.12(-0.34%)
Mar 31, 2023	35.26	35.66	35.10	35.61	509,556	+0.55(+1.55%)
Mar 30, 2023	35.00	35.18	34.73	35.06	481,695	+0.31(+0.90%)
Mar 29, 2023	35.04	35.16	34.53	34.75	929,990	-0.06(-0.16%)
Mar 28, 2023	34.33	34.82	34.33	34.81	819,169	+0.30(+0.86%)
Mar 27, 2023	34.11	34.51	33.96	34.51	838,243	+0.34(+1.00%)
Mar 24, 2023	34.19	34.30	33.82	34.17	826,089	-0.23(-0.67%)
Mar 23, 2023	34.45	34.82	34.11	34.40	874,807	+0.18(+0.54%)
Mar 22, 2023	35.39	35.39	34.20	34.21	885,927	-1.14(-3.21%)
Mar 21, 2023	34.99	35.37	34.81	35.35	718,557	+0.56(+1.62%)
Mar 20, 2023	33.88	35.01	33.75	34.79	1,283,472	+0.91(+2.67%)
Mar 17, 2023	33.62	34.12	33.55	33.88	1,640,487	+0.07(+0.22%)
Mar 16, 2023	32.53	34.06	32.49	33.81	861,582	+1.03(+3.16%)
Mar 15, 2023	33.20	33.20	32.27	32.77	874,507	-0.82(-2.45%)
Mar 14, 2023	33.28	33.62	32.87	33.60	928,511	+0.70(+2.13%)
Mar 13, 2023	31.46	33.37	31.42	32.89	1,643,751	+1.13(+3.55%)
Mar 10, 2023	32.49	32.74	31.68	31.77	1,242,241	-0.81(-2.50%)
Mar 09, 2023	32.37	33.28	32.37	32.58	1,245,966	+0.23(+0.71%)
Mar 08, 2023	32.04	32.49	31.96	32.35	766,266	+0.26(+0.81%)
Mar 07, 2023	32.55	32.60	32.04	32.09	578,622	-0.48(-1.47%)
Mar 06, 2023	32.84	33.05	32.51	32.57	640,117	-0.02(-0.06%)
Mar 03, 2023	31.72	32.74	31.72	32.59	560,205	+0.93(+2.95%)
Mar 02, 2023	31.32	31.76	31.18	31.66	559,648	+0.56(+1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.